IO Biotech Inc.
0.81
0.02 (2.54%)
At close: Jan 16, 2025, 3:51 PM
0.81
-0.38%
After-hours Jan 16, 2025, 03:52 PM EST

IOBT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 15, 2025 0.83 0.84 0.78 0.79 -0.04 -4.82% 152,599
Jan 14, 2025 0.86 0.86 0.80 0.83 -0.03 -3.49% 108,111
Jan 13, 2025 0.87 0.89 0.83 0.86 -0.01 -1.15% 157,900
Jan 10, 2025 0.88 0.93 0.85 0.87 0.01 1.16% 170,327
Jan 8, 2025 0.89 0.95 0.85 0.86 -0.04 -4.44% 87,158
Jan 7, 2025 0.90 0.92 0.88 0.90 0.00 0.00% 97,656
Jan 6, 2025 0.96 0.99 0.87 0.90 -0.04 -4.26% 198,210
Jan 3, 2025 0.92 0.99 0.90 0.94 0.01 1.08% 174,204
Jan 2, 2025 0.95 0.96 0.90 0.93 0.01 1.09% 190,601
Dec 31, 2024 0.93 0.94 0.88 0.92 -0.02 -2.13% 137,229
Dec 30, 2024 0.98 1.06 0.93 0.94 -0.04 -4.08% 160,635
Dec 27, 2024 0.92 1.06 0.92 0.98 0.04 4.26% 554,675
Dec 26, 2024 0.94 0.98 0.90 0.94 0.03 3.30% 292,900
Dec 24, 2024 0.90 0.91 0.86 0.91 0.02 2.25% 292,200
Dec 23, 2024 0.81 0.91 0.78 0.89 0.12 15.58% 534,211
Dec 20, 2024 0.75 0.78 0.75 0.77 0.01 1.32% 214,718
Dec 19, 2024 0.76 0.77 0.75 0.76 -0.01 -1.30% 161,904
Dec 18, 2024 0.76 0.78 0.73 0.77 0.01 1.32% 208,800
Dec 17, 2024 0.79 0.81 0.75 0.76 -0.03 -3.80% 125,800
Dec 16, 2024 0.81 0.84 0.75 0.79 -0.02 -2.47% 338,400
Dec 13, 2024 0.78 0.82 0.75 0.81 0.02 2.53% 170,783
Dec 12, 2024 0.82 0.85 0.75 0.79 -0.05 -5.95% 515,530
Dec 11, 2024 0.84 0.85 0.80 0.84 0.00 0.00% 407,600
Dec 10, 2024 0.85 0.88 0.82 0.84 -0.04 -4.55% 440,939
Dec 9, 2024 0.86 0.89 0.85 0.88 0.02 2.33% 188,590
Dec 6, 2024 0.83 0.86 0.82 0.86 0.04 4.88% 134,100
Dec 5, 2024 0.82 0.87 0.80 0.82 -0.01 -1.20% 277,900
Dec 4, 2024 0.87 0.90 0.80 0.83 -0.03 -3.49% 399,525
Dec 3, 2024 0.89 0.94 0.81 0.86 -0.04 -4.44% 408,962
Dec 2, 2024 0.95 0.95 0.88 0.90 0.01 1.12% 322,540
Nov 29, 2024 0.88 0.91 0.85 0.89 0.04 4.71% 294,806
Nov 27, 2024 0.74 0.87 0.72 0.85 0.10 13.33% 791,800
Nov 26, 2024 0.76 0.78 0.71 0.75 0.00 0.00% 350,800
Nov 25, 2024 0.73 0.78 0.70 0.75 0.04 5.63% 686,326
Nov 22, 2024 0.72 0.77 0.69 0.71 0.03 4.41% 1,182,609
Nov 21, 2024 0.83 0.86 0.66 0.68 -0.14 -17.07% 5,135,700
Nov 20, 2024 0.86 0.91 0.80 0.82 -0.05 -5.75% 298,500
Nov 19, 2024 0.89 0.94 0.82 0.87 0.00 0.00% 142,748
Nov 18, 2024 0.83 0.98 0.82 0.87 0.05 6.10% 216,366
Nov 15, 2024 0.89 0.89 0.79 0.82 -0.07 -7.87% 377,604
Nov 14, 2024 1.00 1.00 0.85 0.89 -0.08 -8.25% 492,949
Nov 13, 2024 0.97 1.04 0.97 0.97 0.04 4.30% 324,634
Nov 12, 2024 1.04 1.04 0.86 0.93 -0.12 -11.43% 499,666
Nov 11, 2024 1.16 1.21 1.02 1.05 -0.05 -4.55% 319,500
Nov 8, 2024 1.29 1.29 1.00 1.10 -0.13 -10.57% 2,685,700
Nov 7, 2024 1.21 1.26 1.17 1.23 0.07 6.03% 192,900
Nov 6, 2024 1.15 1.22 1.13 1.16 0.01 0.87% 139,429
Nov 5, 2024 1.16 1.19 1.11 1.15 -0.03 -2.54% 112,300
Nov 4, 2024 1.18 1.20 1.14 1.18 -0.02 -1.67% 69,514
Nov 1, 2024 1.27 1.27 1.18 1.20 -0.04 -3.23% 62,015

Create Price Alert on IOBT

Your price alert will notify you when the stock price is above 0.81.

Add to Watchlist